Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.22	20.30	19.98	19.99	250,862	-0.30(-1.50%)
Sep 27, 2012	20.25	20.37	20.13	20.30	245,640	+0.06(+0.28%)
Sep 26, 2012	20.39	20.59	20.15	20.24	249,541	-0.11(-0.56%)
Sep 25, 2012	20.68	20.78	20.29	20.35	309,363	-0.23(-1.10%)
Sep 24, 2012	20.42	20.76	20.40	20.58	198,354	+0.17(+0.83%)
Sep 21, 2012	20.60	20.71	20.40	20.41	778,016	+0.01(+0.07%)
Sep 20, 2012	20.27	20.49	20.26	20.40	203,985	-0.04(-0.17%)
Sep 19, 2012	20.48	20.54	20.35	20.43	233,101	-0.05(-0.24%)
Sep 18, 2012	20.44	20.57	20.33	20.48	227,705	+0.04(+0.21%)
Sep 17, 2012	20.66	20.81	20.39	20.44	215,217	-0.34(-1.64%)
Sep 14, 2012	20.63	20.92	20.63	20.78	462,480	+0.25(+1.21%)
Sep 13, 2012	20.25	20.76	20.14	20.53	401,137	+0.22(+1.08%)
Sep 12, 2012	20.25	20.37	20.09	20.31	201,328	+0.13(+0.63%)
Sep 11, 2012	20.07	20.30	20.01	20.18	258,479	+0.04(+0.21%)
Sep 10, 2012	20.34	20.37	20.13	20.14	159,393	-0.22(-1.10%)
Sep 07, 2012	20.35	20.48	20.22	20.37	133,705	+0.13(+0.66%)
Sep 06, 2012	19.95	20.37	19.95	20.23	204,064	+0.33(+1.66%)
Sep 05, 2012	20.05	20.05	19.79	19.90	156,335	-0.06(-0.32%)
Sep 04, 2012	19.66	19.99	19.54	19.96	165,860	+0.27(+1.35%)
Aug 31, 2012	19.94	19.96	19.66	19.70	160,576	-0.09(-0.46%)
Aug 30, 2012	19.89	19.89	19.70	19.79	118,705	-0.23(-1.16%)
Aug 29, 2012	19.84	20.17	19.78	20.02	124,091	+0.37(+1.86%)
Aug 27, 2012	19.56	19.78	19.52	19.66	209,727	+0.15(+0.76%)
Aug 24, 2012	19.42	19.65	19.35	19.51	266,851	+0.04(+0.22%)
Aug 23, 2012	19.68	19.68	19.46	19.47	191,779	-0.28(-1.42%)
Aug 22, 2012	19.88	19.92	19.66	19.75	201,950	-0.18(-0.88%)
Aug 21, 2012	19.91	20.36	19.84	19.92	143,034	+0.02(+0.11%)
Aug 20, 2012	19.80	19.95	19.69	19.90	173,038	+0.04(+0.21%)
Aug 17, 2012	19.64	19.87	19.56	19.86	145,246	+0.18(+0.93%)
Aug 16, 2012	19.49	19.73	19.44	19.68	150,628	+0.13(+0.68%)
Aug 15, 2012	19.29	19.54	19.28	19.54	148,282	+0.20(+1.02%)
Aug 14, 2012	19.44	19.57	19.25	19.35	150,735	+0.01(+0.04%)
Aug 13, 2012	19.28	19.41	19.17	19.34	142,897	-0.02(-0.11%)
Aug 10, 2012	19.33	19.44	19.25	19.36	107,865	-0.01(-0.07%)
Aug 09, 2012	19.42	19.49	19.32	19.37	114,579	-0.12(-0.61%)
Aug 08, 2012	19.32	19.59	19.32	19.49	185,476	-0.06(-0.29%)
Aug 07, 2012	19.55	19.75	19.51	19.55	164,674	+0.06(+0.29%)
Aug 06, 2012	19.56	19.68	19.49	19.49	137,451	-0.02(-0.11%)
Aug 03, 2012	19.04	19.55	19.04	19.52	219,506	+0.68(+3.62%)
Aug 02, 2012	18.80	18.91	18.68	18.83	188,415	-0.11(-0.56%)
Aug 01, 2012	19.36	19.42	18.92	18.94	165,165	-0.39(-2.00%)
Jul 31, 2012	19.25	19.44	19.05	19.33	209,691	-0.01(-0.04%)
Jul 30, 2012	19.47	19.55	19.26	19.33	159,357	-0.08(-0.43%)
Jul 27, 2012	19.11	19.55	18.93	19.42	277,501	+0.43(+2.26%)
Jul 26, 2012	19.09	19.14	18.84	18.99	164,802	+0.12(+0.63%)
Jul 25, 2012	18.87	19.04	18.68	18.87	141,253	+0.22(+1.21%)
Jul 24, 2012	18.78	18.83	18.48	18.64	171,303	-0.07(-0.38%)
Jul 23, 2012	18.62	18.85	18.62	18.71	199,637	-0.18(-0.93%)
Jul 20, 2012	18.94	19.00	18.75	18.89	176,868	-0.21(-1.10%)
Jul 19, 2012	19.44	19.46	18.98	19.10	231,942	-0.27(-1.41%)
Jul 18, 2012	19.38	19.59	19.31	19.37	154,933	-0.06(-0.33%)
Jul 17, 2012	19.33	19.57	19.12	19.44	137,930	+0.16(+0.84%)
Jul 16, 2012	19.37	19.44	19.21	19.28	110,643	-0.18(-0.90%)
Jul 13, 2012	19.02	19.47	19.01	19.45	164,653	+0.45(+2.37%)
Jul 12, 2012	18.94	19.07	18.76	19.00	176,240	-0.04(-0.22%)
Jul 11, 2012	19.17	19.17	18.88	19.04	172,009	-0.10(-0.51%)
Jul 10, 2012	19.11	19.18	18.97	19.14	236,615	+0.18(+0.93%)
Jul 09, 2012	19.09	19.09	18.90	18.97	239,222	-0.15(-0.81%)
Jul 06, 2012	18.95	19.22	18.84	19.12	169,541	-0.04(-0.18%)
Jul 05, 2012	19.12	19.23	19.08	19.16	144,900	-0.05(-0.26%)
Jul 03, 2012	19.21	19.21	19.07	19.21	152,669	-0.03(-0.15%)